Bay Bancorp Inc (BYBK) Exchange: NASDAQ
Data as of Oct. 8, 2025
$13.30 ($0.00) 0.00%
Bay Bancorp Inc - Daily Information
Click for more stock information on Bay Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $13.30 |
| Previous Close | $13.30 |
| High | $13.30 |
| Low | $13.30 |
| Adjusted Open | $13.30 |
| Previous Adjusted Close | $13.30 |
| Adjusted High | $13.30 |
| Adjusted Low | $13.30 |
About Bay Bancorp Inc (BYBK)
DELISTED - Bay Bancorp, Inc., formerly Carrollton Bancorp, is a bank holding company. Carrollton Bank (the Bank) is a commercial bank and its principal subsidiary. The Bank is engaged in a general commercial and retail banking business. As of December 31, 2011, the Company had a total of 10 full-service branch locations in Maryland with two branch locations in Baltimore City, three branch locations in Anne Arundel County, four branches in Baltimore County, and one branch in Harford County. The Bank also has a limited-service branch in Howard County, which serves customers by appointment only. The Bank is a community bank, which provides personal attention and professional financial services to its customers. Its customers are individuals and small and medium-sized businesses.
Invest in Bay Bancorp Inc (BYBK)
Historical Stock Data for Bay Bancorp Inc (BYBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-16 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2018-04-13 | $13.70 | $13.70 | $13.30 | $13.30 | $13.30 | 2,963 |
| 2018-04-12 | $13.45 | $13.60 | $13.45 | $13.60 | $13.60 | 49,965 |
| 2018-04-11 | $13.50 | $13.50 | $13.43 | $13.43 | $13.43 | 3,670 |
| 2018-04-10 | $13.40 | $13.50 | $13.38 | $13.45 | $13.45 | 66,067 |
| 2018-04-09 | $13.30 | $13.45 | $13.30 | $13.40 | $13.40 | 24,239 |
| 2018-04-06 | $13.45 | $13.45 | $13.30 | $13.34 | $13.34 | 11,565 |
| 2018-04-05 | $13.45 | $13.50 | $13.45 | $13.45 | $13.45 | 21,042 |
| 2018-04-04 | $13.40 | $13.50 | $13.35 | $13.50 | $13.50 | 16,859 |
| 2018-04-03 | $13.30 | $13.50 | $13.25 | $13.40 | $13.40 | 5,516 |
| 2018-04-02 | $13.25 | $13.45 | $13.20 | $13.30 | $13.30 | 8,063 |
| 2018-03-29 | $13.55 | $13.70 | $13.35 | $13.35 | $13.35 | 95,381 |
| 2018-03-28 | $13.20 | $13.50 | $13.20 | $13.35 | $13.35 | 9,148 |
| 2018-03-27 | $13.45 | $13.45 | $13.20 | $13.40 | $13.40 | 9,932 |
| 2018-03-26 | $13.35 | $13.40 | $13.30 | $13.40 | $13.40 | 3,253 |
| 2018-03-23 | $13.40 | $13.40 | $13.20 | $13.30 | $13.30 | 16,862 |
| 2018-03-22 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 288 |
| 2018-03-21 | $13.36 | $13.75 | $13.35 | $13.75 | $13.75 | 6,197 |
| 2018-03-20 | $13.55 | $13.55 | $13.45 | $13.45 | $13.45 | 7,145 |
| 2018-03-19 | $13.62 | $13.62 | $13.45 | $13.45 | $13.45 | 2,343 |
| 2018-03-16 | $13.50 | $13.75 | $13.50 | $13.75 | $13.75 | 4,255 |
| 2018-03-15 | $13.35 | $13.55 | $13.35 | $13.55 | $13.55 | 1,741 |
| 2018-03-14 | $14.80 | $14.85 | $13.40 | $13.40 | $13.40 | 2,199 |
| 2018-03-13 | $14.85 | $14.85 | $13.55 | $13.65 | $13.65 | 3,649 |
| 2018-03-12 | $13.75 | $13.75 | $13.50 | $13.60 | $13.60 | 4,174 |
| 2018-03-09 | $13.60 | $13.60 | $13.36 | $13.55 | $13.55 | 1,721 |
| 2018-03-08 | $13.30 | $13.35 | $13.30 | $13.35 | $13.35 | 4,609 |
| 2018-03-07 | $13.00 | $13.30 | $13.00 | $13.25 | $13.25 | 17,307 |
| 2018-03-06 | $13.15 | $13.20 | $13.10 | $13.10 | $13.10 | 24,620 |
| 2018-03-05 | $13.10 | $13.20 | $13.00 | $13.15 | $13.15 | 20,453 |
| 2018-03-02 | $13.00 | $13.15 | $12.95 | $13.05 | $13.05 | 19,727 |
| 2018-03-01 | $13.05 | $13.05 | $12.75 | $13.00 | $13.00 | 6,094 |
| 2018-02-28 | $13.05 | $13.05 | $12.85 | $12.95 | $12.95 | 3,664 |
| 2018-02-27 | $13.00 | $13.05 | $12.90 | $13.00 | $13.00 | 6,706 |
| 2018-02-26 | $12.90 | $12.95 | $12.80 | $12.95 | $12.95 | 12,449 |
| 2018-02-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 671 |
| 2018-02-22 | $12.95 | $13.00 | $12.70 | $12.95 | $12.95 | 3,232 |
| 2018-02-21 | $12.80 | $13.10 | $12.75 | $12.95 | $12.95 | 10,775 |
| 2018-02-20 | $12.90 | $12.95 | $12.80 | $12.80 | $12.80 | 4,794 |
| 2018-02-16 | $12.80 | $13.00 | $12.80 | $12.90 | $12.90 | 6,122 |
| 2018-02-15 | $12.70 | $12.90 | $12.65 | $12.90 | $12.90 | 11,954 |
| 2018-02-14 | $12.75 | $12.75 | $12.74 | $12.74 | $12.74 | 647 |
| 2018-02-13 | $12.60 | $12.65 | $12.60 | $12.65 | $12.65 | 3,774 |
| 2018-02-12 | $12.75 | $12.86 | $12.60 | $12.60 | $12.60 | 4,661 |
| 2018-02-09 | $12.60 | $12.75 | $12.55 | $12.75 | $12.75 | 2,178 |
| 2018-02-08 | $12.50 | $12.55 | $12.45 | $12.55 | $12.55 | 4,373 |
| 2018-02-07 | $12.48 | $12.50 | $12.45 | $12.50 | $12.50 | 3,041 |
| 2018-02-06 | $12.40 | $12.51 | $12.40 | $12.50 | $12.50 | 7,622 |
| 2018-02-05 | $12.61 | $12.70 | $12.50 | $12.50 | $12.50 | 12,541 |
| 2018-02-02 | $12.75 | $12.80 | $12.66 | $12.75 | $12.75 | 8,819 |
| 2018-02-01 | $12.60 | $12.75 | $12.60 | $12.75 | $12.75 | 11,699 |
| 2018-01-31 | $12.45 | $12.75 | $12.45 | $12.70 | $12.70 | 2,365 |
| 2018-01-30 | $12.40 | $12.55 | $12.40 | $12.55 | $12.55 | 522 |
| 2018-01-29 | $12.45 | $12.50 | $12.45 | $12.46 | $12.46 | 493 |
| 2018-01-26 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 464 |
| 2018-01-25 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 1,065 |
| 2018-01-24 | $12.50 | $12.60 | $12.50 | $12.55 | $12.55 | 17,210 |
| 2018-01-23 | $12.50 | $12.50 | $12.41 | $12.50 | $12.50 | 8,914 |
| 2018-01-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 211 |
| 2018-01-19 | $12.40 | $12.45 | $12.40 | $12.43 | $12.43 | 7,663 |
| 2018-01-18 | $12.50 | $12.50 | $12.45 | $12.45 | $12.45 | 4,167 |
| 2018-01-17 | $12.40 | $12.50 | $12.40 | $12.45 | $12.45 | 6,667 |
| 2018-01-16 | $12.45 | $12.54 | $12.25 | $12.40 | $12.40 | 27,604 |
| 2018-01-12 | $12.45 | $12.45 | $12.31 | $12.39 | $12.39 | 8,909 |
| 2018-01-11 | $12.25 | $12.38 | $12.25 | $12.36 | $12.36 | 1,982 |
| 2018-01-10 | $12.39 | $12.41 | $12.20 | $12.28 | $12.28 | 20,687 |
| 2018-01-09 | $12.25 | $12.34 | $12.25 | $12.30 | $12.30 | 10,273 |
| 2018-01-08 | $12.25 | $12.26 | $12.20 | $12.20 | $12.20 | 14,118 |
| 2018-01-05 | $12.20 | $12.25 | $12.10 | $12.25 | $12.25 | 11,958 |
| 2018-01-04 | $12.20 | $12.26 | $12.20 | $12.25 | $12.25 | 10,550 |
| 2018-01-03 | $12.35 | $12.35 | $12.05 | $12.20 | $12.20 | 6,865 |
| 2018-01-02 | $12.21 | $12.45 | $12.21 | $12.25 | $12.25 | 10,296 |
| 2017-12-29 | $12.30 | $12.30 | $12.20 | $12.23 | $12.23 | 6,677 |
| 2017-12-28 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 621 |
| 2017-12-27 | $12.25 | $12.27 | $12.25 | $12.25 | $12.25 | 9,382 |
| 2017-12-26 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 155 |
| 2017-12-22 | $12.25 | $12.25 | $12.20 | $12.25 | $12.25 | 11,276 |
| 2017-12-21 | $12.23 | $12.23 | $12.20 | $12.20 | $12.20 | 783 |
| 2017-12-20 | $12.30 | $12.30 | $12.15 | $12.20 | $12.20 | 7,524 |
| 2017-12-19 | $12.35 | $12.35 | $12.30 | $12.33 | $12.33 | 2,443 |
| 2017-12-18 | $12.36 | $12.39 | $12.30 | $12.30 | $12.30 | 3,097 |
| 2017-12-15 | $12.29 | $12.30 | $12.25 | $12.25 | $12.25 | 3,608 |
| 2017-12-14 | $12.40 | $12.45 | $12.25 | $12.25 | $12.25 | 3,938 |
| 2017-12-13 | $12.35 | $12.45 | $12.25 | $12.30 | $12.30 | 13,728 |
| 2017-12-12 | $12.20 | $12.30 | $12.20 | $12.28 | $12.28 | 9,287 |
| 2017-12-11 | $12.40 | $12.45 | $12.20 | $12.30 | $12.30 | 37,456 |
| 2017-12-08 | $12.32 | $12.45 | $12.30 | $12.32 | $12.32 | 5,692 |
| 2017-12-07 | $12.45 | $12.45 | $12.25 | $12.35 | $12.35 | 3,339 |
| 2017-12-06 | $12.35 | $12.37 | $12.35 | $12.37 | $12.37 | 468 |
| 2017-12-05 | $12.30 | $12.40 | $12.25 | $12.35 | $12.35 | 4,751 |
| 2017-12-04 | $12.05 | $12.32 | $12.05 | $12.30 | $12.30 | 28,662 |
| 2017-12-01 | $12.00 | $12.05 | $11.90 | $12.00 | $12.00 | 3,003 |
| 2017-11-30 | $11.90 | $12.00 | $11.75 | $12.00 | $12.00 | 24,173 |
| 2017-11-29 | $12.00 | $12.00 | $11.75 | $11.90 | $11.90 | 70,930 |
| 2017-11-28 | $11.90 | $11.95 | $11.85 | $11.95 | $11.95 | 107,166 |
| 2017-11-27 | $11.85 | $11.90 | $11.80 | $11.90 | $11.90 | 8,537 |
| 2017-11-24 | $11.85 | $11.85 | $11.68 | $11.80 | $11.80 | 4,744 |
| 2017-11-22 | $11.80 | $11.90 | $11.80 | $11.86 | $11.86 | 7,353 |
| 2017-11-21 | $11.90 | $11.90 | $11.75 | $11.75 | $11.75 | 1,937 |
| 2017-11-20 | $11.80 | $11.80 | $11.70 | $11.80 | $11.80 | 1,837 |
| 2017-11-17 | $11.75 | $11.79 | $11.70 | $11.75 | $11.75 | 6,357 |
| 2017-11-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 204 |
| 2017-11-15 | $11.70 | $11.90 | $11.70 | $11.85 | $11.85 | 4,494 |
| 2017-11-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 10 |
| 2017-11-13 | $11.65 | $11.85 | $11.60 | $11.85 | $11.85 | 2,448 |
| 2017-11-10 | $11.75 | $11.75 | $11.65 | $11.65 | $11.65 | 2,942 |
| 2017-11-09 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1,705 |
| 2017-11-08 | $11.85 | $11.85 | $11.60 | $11.65 | $11.65 | 17,001 |
| 2017-11-07 | $11.75 | $11.90 | $11.70 | $11.78 | $11.78 | 3,412 |
| 2017-11-06 | $11.85 | $11.85 | $11.80 | $11.80 | $11.80 | 618 |
| 2017-11-03 | $11.90 | $11.95 | $11.85 | $11.85 | $11.85 | 581 |
| 2017-11-02 | $11.80 | $11.95 | $11.65 | $11.95 | $11.95 | 13,809 |
| 2017-11-01 | $11.95 | $11.95 | $11.70 | $11.90 | $11.90 | 4,003 |
| 2017-10-31 | $11.90 | $11.95 | $11.90 | $11.95 | $11.95 | 5,191 |
| 2017-10-30 | $12.05 | $12.05 | $11.85 | $11.90 | $11.90 | 5,580 |
| 2017-10-27 | $11.90 | $12.05 | $11.90 | $12.05 | $12.05 | 12,749 |
| 2017-10-26 | $11.75 | $12.00 | $11.70 | $11.85 | $11.85 | 44,441 |
| 2017-10-25 | $11.65 | $11.95 | $11.65 | $11.78 | $11.78 | 127,647 |
| 2017-10-24 | $11.60 | $11.70 | $11.55 | $11.65 | $11.65 | 28,027 |
| 2017-10-23 | $11.45 | $11.60 | $11.45 | $11.55 | $11.55 | 23,125 |
| 2017-10-20 | $11.60 | $11.60 | $11.51 | $11.55 | $11.55 | 47,561 |
| 2017-10-19 | $11.45 | $11.60 | $11.45 | $11.60 | $11.60 | 6,052 |
| 2017-10-18 | $11.47 | $11.60 | $11.46 | $11.50 | $11.50 | 20,604 |
| 2017-10-17 | $11.50 | $11.55 | $11.50 | $11.50 | $11.50 | 32,944 |
| 2017-10-16 | $11.55 | $11.60 | $11.45 | $11.60 | $11.60 | 16,359 |
| 2017-10-13 | $11.60 | $11.60 | $11.45 | $11.55 | $11.55 | 94,100 |
| 2017-10-12 | $11.55 | $11.60 | $11.55 | $11.60 | $11.60 | 16,719 |
| 2017-10-11 | $11.50 | $11.60 | $11.50 | $11.55 | $11.55 | 17,290 |
| 2017-10-10 | $11.60 | $11.63 | $11.45 | $11.50 | $11.50 | 98,898 |
| 2017-10-09 | $11.60 | $11.60 | $11.50 | $11.60 | $11.60 | 7,882 |
| 2017-10-06 | $11.55 | $11.60 | $11.40 | $11.60 | $11.60 | 15,531 |
| 2017-10-05 | $11.40 | $11.70 | $11.40 | $11.50 | $11.50 | 23,343 |
| 2017-10-04 | $11.50 | $11.55 | $11.38 | $11.50 | $11.50 | 82,962 |
| 2017-10-03 | $11.40 | $11.75 | $11.38 | $11.50 | $11.50 | 79,496 |
| 2017-10-02 | $11.35 | $11.40 | $11.35 | $11.35 | $11.35 | 45,199 |
| 2017-09-29 | $11.20 | $11.50 | $11.20 | $11.35 | $11.35 | 2,273,113 |
| 2017-09-28 | $11.35 | $11.35 | $11.15 | $11.25 | $11.25 | 1,205,200 |
| 2017-09-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 211 |
| 2017-09-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 5 |
| 2017-09-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 600 |
| 2017-09-22 | $7.95 | $8.00 | $7.80 | $8.00 | $8.00 | 4,491 |
| 2017-09-21 | $7.85 | $7.91 | $7.85 | $7.91 | $7.91 | 2,804 |
| 2017-09-20 | $7.90 | $7.90 | $7.87 | $7.87 | $7.87 | 1,052 |
| 2017-09-19 | $7.87 | $7.87 | $7.80 | $7.81 | $7.81 | 4,559 |
| 2017-09-18 | $8.00 | $8.00 | $7.80 | $7.90 | $7.90 | 2,899 |
| 2017-09-15 | $7.90 | $8.00 | $7.85 | $8.00 | $8.00 | 3,578 |
| 2017-09-14 | $7.80 | $7.85 | $7.75 | $7.75 | $7.75 | 718 |
| 2017-09-13 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 353 |
| 2017-09-12 | $7.80 | $7.86 | $7.80 | $7.80 | $7.80 | 2,080 |
| 2017-09-11 | $7.80 | $7.90 | $7.80 | $7.90 | $7.90 | 2,495 |
| 2017-09-08 | $7.90 | $7.90 | $7.85 | $7.85 | $7.85 | 1,308 |
| 2017-09-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 520 |
| 2017-09-06 | $7.95 | $8.00 | $7.80 | $7.80 | $7.80 | 6,181 |
| 2017-09-05 | $7.85 | $7.95 | $7.80 | $7.80 | $7.80 | 7,235 |
| 2017-09-01 | $7.95 | $8.00 | $7.90 | $8.00 | $8.00 | 7,955 |
| 2017-08-31 | $8.00 | $8.00 | $7.95 | $7.95 | $7.95 | 3,022 |
| 2017-08-30 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2017-08-29 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 1,404 |
| 2017-08-28 | $7.95 | $8.00 | $7.90 | $7.90 | $7.90 | 4,036 |
| 2017-08-25 | $8.00 | $8.00 | $7.85 | $7.85 | $7.85 | 2,551 |
| 2017-08-24 | $7.95 | $8.00 | $7.95 | $7.98 | $7.98 | 17,685 |
| 2017-08-23 | $8.20 | $8.20 | $8.00 | $8.03 | $8.03 | 28,072 |
| 2017-08-22 | $8.40 | $8.40 | $8.10 | $8.10 | $8.10 | 7,736 |
| 2017-08-21 | $8.49 | $8.49 | $8.40 | $8.45 | $8.45 | 1,342 |
| 2017-08-18 | $8.33 | $8.50 | $8.30 | $8.50 | $8.50 | 14,109 |
| 2017-08-17 | $8.44 | $8.44 | $8.15 | $8.15 | $8.15 | 1,617 |
| 2017-08-16 | $8.15 | $8.50 | $8.15 | $8.35 | $8.35 | 11,524 |
| 2017-08-15 | $8.00 | $8.15 | $7.90 | $8.15 | $8.15 | 13,206 |
| 2017-08-14 | $7.90 | $8.00 | $7.85 | $8.00 | $8.00 | 2,511 |
| 2017-08-11 | $7.85 | $7.85 | $7.75 | $7.75 | $7.75 | 21,860 |
| 2017-08-10 | $7.75 | $7.80 | $7.74 | $7.74 | $7.74 | 61,080 |
| 2017-08-09 | $7.80 | $7.85 | $7.75 | $7.80 | $7.80 | 4,654 |
| 2017-08-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 6,433 |
| 2017-08-07 | $8.00 | $8.00 | $7.80 | $7.86 | $7.86 | 5,485 |
| 2017-08-04 | $8.00 | $8.00 | $7.85 | $7.85 | $7.85 | 2,114 |
| 2017-08-03 | $8.05 | $8.05 | $7.85 | $7.95 | $7.95 | 1,723 |
| 2017-08-02 | $8.10 | $8.35 | $7.80 | $7.80 | $7.80 | 46,941 |
| 2017-08-01 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 314 |
| 2017-07-31 | $7.85 | $8.05 | $7.85 | $8.00 | $8.00 | 25,977 |
| 2017-07-28 | $8.00 | $8.10 | $7.75 | $7.75 | $7.75 | 48,301 |
| 2017-07-27 | $7.70 | $7.90 | $7.70 | $7.90 | $7.90 | 215,993 |
| 2017-07-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 95 |
| 2017-07-25 | $7.70 | $7.80 | $7.60 | $7.60 | $7.60 | 3,227 |
| 2017-07-24 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 72 |
| 2017-07-21 | $7.50 | $7.50 | $7.45 | $7.45 | $7.45 | 1,994 |
| 2017-07-20 | $7.60 | $7.60 | $7.45 | $7.45 | $7.45 | 18,275 |
| 2017-07-19 | $7.60 | $7.60 | $7.50 | $7.50 | $7.50 | 2,617 |
| 2017-07-18 | $7.50 | $7.50 | $7.45 | $7.46 | $7.46 | 5,577 |
| 2017-07-17 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 2,214 |
| 2017-07-14 | $7.65 | $7.65 | $7.60 | $7.60 | $7.60 | 4,029 |
| 2017-07-13 | $7.60 | $7.65 | $7.40 | $7.60 | $7.60 | 16,514 |
| 2017-07-12 | $7.70 | $7.70 | $7.50 | $7.50 | $7.50 | 1,716 |
| 2017-07-11 | $7.30 | $7.45 | $7.30 | $7.35 | $7.35 | 1,221 |
| 2017-07-10 | $7.30 | $7.33 | $7.30 | $7.33 | $7.33 | 691 |
| 2017-07-07 | $7.30 | $7.35 | $7.20 | $7.30 | $7.30 | 818 |
| 2017-07-06 | $7.23 | $7.23 | $7.20 | $7.20 | $7.20 | 1,056 |
| 2017-07-05 | $7.25 | $7.30 | $7.20 | $7.30 | $7.30 | 3,886 |
| 2017-07-03 | $7.40 | $7.50 | $7.30 | $7.30 | $7.30 | 7,042 |
| 2017-06-30 | $7.17 | $7.65 | $7.16 | $7.60 | $7.60 | 8,412 |
| 2017-06-29 | $7.40 | $7.55 | $7.40 | $7.45 | $7.45 | 5,028 |
| 2017-06-28 | $7.42 | $7.57 | $7.25 | $7.40 | $7.40 | 4,737 |
| 2017-06-27 | $7.45 | $7.45 | $7.43 | $7.43 | $7.43 | 400 |
| 2017-06-26 | $7.55 | $7.55 | $7.15 | $7.50 | $7.50 | 6,500 |
| 2017-06-23 | $7.35 | $7.50 | $7.35 | $7.50 | $7.50 | 4,119 |
| 2017-06-22 | $7.45 | $7.45 | $7.10 | $7.35 | $7.35 | 3,520 |
| 2017-06-21 | $7.15 | $7.20 | $7.10 | $7.20 | $7.20 | 5,420 |
| 2017-06-20 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 23 |
| 2017-06-19 | $7.10 | $7.10 | $7.05 | $7.05 | $7.05 | 4,290 |
| 2017-06-16 | $7.20 | $7.20 | $7.05 | $7.05 | $7.05 | 7,765 |
| 2017-06-15 | $7.10 | $7.30 | $7.10 | $7.20 | $7.20 | 1,897 |
| 2017-06-14 | $7.25 | $7.26 | $7.10 | $7.15 | $7.15 | 7,424 |
| 2017-06-13 | $7.45 | $7.45 | $7.30 | $7.30 | $7.30 | 1,152 |
| 2017-06-12 | $7.50 | $7.65 | $7.30 | $7.30 | $7.30 | 2,871 |
| 2017-06-09 | $7.65 | $7.92 | $7.60 | $7.65 | $7.65 | 8,437 |
| 2017-06-08 | $7.45 | $7.65 | $7.45 | $7.61 | $7.61 | 10,599 |
| 2017-06-07 | $7.46 | $7.55 | $7.26 | $7.55 | $7.55 | 12,523 |
| 2017-06-06 | $7.65 | $7.70 | $7.51 | $7.55 | $7.55 | 7,892 |
| 2017-06-05 | $7.60 | $7.65 | $7.50 | $7.65 | $7.65 | 20,365 |
| 2017-06-02 | $7.35 | $7.60 | $7.25 | $7.60 | $7.60 | 2,190 |
| 2017-06-01 | $7.40 | $7.45 | $7.30 | $7.30 | $7.30 | 103,370 |
| 2017-05-31 | $7.45 | $7.55 | $7.45 | $7.45 | $7.45 | 11,844 |
| 2017-05-30 | $7.45 | $7.50 | $7.40 | $7.45 | $7.45 | 23,882 |
| 2017-05-26 | $7.35 | $7.35 | $7.30 | $7.35 | $7.35 | 2,220 |
| 2017-05-25 | $7.36 | $7.60 | $7.36 | $7.60 | $7.60 | 9,715 |
| 2017-05-24 | $7.20 | $7.50 | $7.08 | $7.50 | $7.50 | 4,530 |
| 2017-05-23 | $7.20 | $7.25 | $7.00 | $7.25 | $7.25 | 7,960 |
| 2017-05-22 | $6.80 | $7.00 | $6.80 | $7.00 | $7.00 | 9,534 |
| 2017-05-19 | $7.00 | $7.00 | $6.95 | $7.00 | $7.00 | 11,034 |
| 2017-05-18 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 1,543 |
| 2017-05-17 | $7.05 | $7.07 | $7.05 | $7.07 | $7.07 | 7,654 |
| 2017-05-16 | $7.05 | $7.15 | $7.05 | $7.10 | $7.10 | 11,229 |
| 2017-05-15 | $7.20 | $7.20 | $7.05 | $7.15 | $7.15 | 1,659 |
| 2017-05-12 | $7.17 | $7.30 | $7.17 | $7.25 | $7.25 | 1,593 |
| 2017-05-11 | $7.15 | $7.35 | $7.13 | $7.35 | $7.35 | 2,651 |
| 2017-05-10 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 401 |
| 2017-05-09 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 918 |
| 2017-05-08 | $7.07 | $7.15 | $7.00 | $7.15 | $7.15 | 3,369 |
| 2017-05-05 | $6.90 | $7.05 | $6.90 | $7.05 | $7.05 | 4,029 |
| 2017-05-04 | $7.10 | $7.13 | $6.90 | $6.91 | $6.91 | 11,593 |
| 2017-05-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-05-02 | $7.13 | $7.15 | $7.07 | $7.10 | $7.10 | 2,266 |
| 2017-05-01 | $7.25 | $7.50 | $7.05 | $7.05 | $7.05 | 33,465 |
| 2017-04-28 | $6.99 | $7.25 | $6.95 | $7.25 | $7.25 | 16,196 |
| 2017-04-27 | $6.94 | $6.95 | $6.89 | $6.95 | $6.95 | 7,305 |
| 2017-04-26 | $6.80 | $6.95 | $6.80 | $6.95 | $6.95 | 10,893 |
| 2017-04-25 | $6.85 | $6.85 | $6.75 | $6.80 | $6.80 | 2,021 |
| 2017-04-24 | $6.90 | $6.90 | $6.80 | $6.85 | $6.85 | 7,618 |
| 2017-04-21 | $6.93 | $6.95 | $6.80 | $6.80 | $6.80 | 10,784 |
| 2017-04-20 | $6.82 | $6.90 | $6.80 | $6.90 | $6.90 | 3,321 |
| 2017-04-19 | $6.95 | $6.95 | $6.85 | $6.85 | $6.85 | 2,577 |
| 2017-04-18 | $7.10 | $7.10 | $6.90 | $6.90 | $6.90 | 2,260 |
| 2017-04-17 | $7.15 | $7.20 | $7.00 | $7.10 | $7.10 | 5,810 |
| 2017-04-13 | $7.25 | $7.25 | $7.01 | $7.01 | $7.01 | 6,542 |
| 2017-04-12 | $7.44 | $7.44 | $7.25 | $7.25 | $7.25 | 11,874 |
| 2017-04-11 | $7.39 | $7.45 | $7.35 | $7.35 | $7.35 | 5,184 |
| 2017-04-10 | $7.35 | $7.43 | $7.25 | $7.35 | $7.35 | 16,879 |
| 2017-04-07 | $7.30 | $7.32 | $7.20 | $7.28 | $7.28 | 30,356 |
| 2017-04-06 | $7.20 | $7.35 | $7.05 | $7.30 | $7.30 | 28,424 |
| 2017-04-05 | $7.25 | $7.28 | $7.15 | $7.20 | $7.20 | 7,713 |
| 2017-04-04 | $7.45 | $7.55 | $6.86 | $7.15 | $7.15 | 40,867 |
| 2017-04-03 | $7.70 | $7.80 | $7.40 | $7.40 | $7.40 | 43,366 |
| 2017-03-31 | $7.95 | $7.95 | $7.85 | $7.85 | $7.85 | 686 |
| 2017-03-30 | $7.70 | $8.00 | $7.70 | $8.00 | $8.00 | 11,302 |
| 2017-03-29 | $7.75 | $7.79 | $7.64 | $7.70 | $7.70 | 5,177 |
| 2017-03-28 | $7.83 | $7.85 | $7.65 | $7.65 | $7.65 | 1,034 |
| 2017-03-27 | $7.80 | $7.85 | $7.65 | $7.75 | $7.75 | 8,761 |
| 2017-03-24 | $7.67 | $7.70 | $7.67 | $7.70 | $7.70 | 700 |
| 2017-03-23 | $7.77 | $7.90 | $7.68 | $7.68 | $7.68 | 4,183 |
| 2017-03-22 | $7.75 | $7.85 | $7.65 | $7.70 | $7.70 | 54,194 |
| 2017-03-21 | $7.97 | $8.05 | $7.70 | $7.85 | $7.85 | 8,023 |
| 2017-03-20 | $8.05 | $8.10 | $8.00 | $8.00 | $8.00 | 33,476 |
| 2017-03-17 | $7.97 | $8.10 | $7.90 | $8.10 | $8.10 | 222,761 |
| 2017-03-16 | $7.85 | $7.95 | $7.85 | $7.95 | $7.95 | 5,130 |
| 2017-03-15 | $8.00 | $8.25 | $7.85 | $7.90 | $7.90 | 8,760 |
| 2017-03-14 | $8.00 | $8.00 | $7.75 | $7.90 | $7.90 | 5,259 |
| 2017-03-13 | $8.00 | $8.05 | $7.80 | $8.05 | $8.05 | 11,496 |
| 2017-03-10 | $8.05 | $8.05 | $8.00 | $8.00 | $8.00 | 6,583 |
| 2017-03-09 | $7.90 | $8.07 | $7.90 | $8.05 | $8.05 | 70,215 |
| 2017-03-08 | $7.70 | $7.95 | $7.40 | $7.95 | $7.95 | 30,144 |
| 2017-03-07 | $7.83 | $7.83 | $7.65 | $7.65 | $7.65 | 5,590 |
| 2017-03-06 | $8.00 | $8.00 | $7.75 | $7.75 | $7.75 | 4,206 |
| 2017-03-03 | $8.00 | $8.05 | $8.00 | $8.05 | $8.05 | 1,215 |
| 2017-03-02 | $8.03 | $8.10 | $7.97 | $8.10 | $8.10 | 9,319 |
| 2017-03-01 | $8.00 | $8.05 | $7.91 | $8.00 | $8.00 | 11,776 |
| 2017-02-28 | $7.95 | $8.00 | $7.75 | $7.90 | $7.90 | 11,224 |
| 2017-02-27 | $7.55 | $8.00 | $7.55 | $8.00 | $8.00 | 15,214 |
| 2017-02-24 | $7.70 | $7.83 | $7.50 | $7.50 | $7.50 | 12,750 |
| 2017-02-23 | $7.85 | $7.85 | $7.67 | $7.73 | $7.73 | 10,815 |
| 2017-02-22 | $7.80 | $7.80 | $7.65 | $7.80 | $7.80 | 25 |
| 2017-02-21 | $7.85 | $7.85 | $7.65 | $7.70 | $7.70 | 124 |
| 2017-02-17 | $7.70 | $7.95 | $7.70 | $7.85 | $7.85 | 6,829 |
| 2017-02-16 | $7.55 | $7.80 | $7.55 | $7.75 | $7.75 | 31,621 |
| 2017-02-15 | $7.90 | $7.93 | $7.35 | $7.48 | $7.48 | 12,364 |
| 2017-02-14 | $7.86 | $8.00 | $7.86 | $8.00 | $8.00 | 9,571 |
| 2017-02-13 | $7.90 | $8.10 | $7.83 | $7.85 | $7.85 | 22,144 |
| 2017-02-10 | $7.40 | $8.25 | $7.35 | $7.90 | $7.90 | 37,580 |
| 2017-02-09 | $7.45 | $7.70 | $7.45 | $7.50 | $7.50 | 5,219 |
| 2017-02-08 | $7.65 | $7.75 | $7.31 | $7.55 | $7.55 | 33,125 |
| 2017-02-07 | $7.48 | $7.70 | $7.48 | $7.65 | $7.65 | 7,322 |
| 2017-02-06 | $7.55 | $7.69 | $6.85 | $7.50 | $7.50 | 96 |
| 2017-02-03 | $7.40 | $7.75 | $7.35 | $7.75 | $7.75 | 9,626 |
| 2017-02-02 | $7.10 | $7.35 | $7.10 | $7.35 | $7.35 | 11,064 |
| 2017-02-01 | $7.00 | $7.20 | $7.00 | $7.15 | $7.15 | 14,213 |
| 2017-01-31 | $7.00 | $7.00 | $6.93 | $6.93 | $6.93 | 4,977 |
| 2017-01-30 | $7.05 | $7.10 | $6.85 | $6.85 | $6.85 | 18,193 |
| 2017-01-27 | $7.00 | $7.05 | $7.00 | $7.05 | $7.05 | 702 |
| 2017-01-26 | $7.00 | $7.08 | $7.00 | $7.00 | $7.00 | 4,212 |
| 2017-01-25 | $7.00 | $7.10 | $6.95 | $7.10 | $7.10 | 8,101 |
| 2017-01-24 | $6.85 | $7.20 | $6.85 | $7.05 | $7.05 | 30,764 |
| 2017-01-23 | $7.10 | $7.10 | $6.75 | $6.88 | $6.88 | 44,557 |
| 2017-01-20 | $7.20 | $7.20 | $7.10 | $7.10 | $7.10 | 60,760 |
| 2017-01-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 91 |
| 2017-01-18 | $6.90 | $7.00 | $6.90 | $6.95 | $6.95 | 15,583 |
| 2017-01-17 | $6.80 | $6.95 | $6.76 | $6.95 | $6.95 | 8,391 |
| 2017-01-13 | $6.70 | $6.81 | $6.70 | $6.80 | $6.80 | 52,569 |
| 2017-01-12 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 213 |
| 2017-01-11 | $6.65 | $6.65 | $6.60 | $6.65 | $6.65 | 1,503 |
| 2017-01-10 | $6.70 | $6.70 | $6.63 | $6.65 | $6.65 | 14,879 |
| 2017-01-09 | $6.50 | $6.70 | $6.50 | $6.65 | $6.65 | 2,329 |
| 2017-01-06 | $6.60 | $6.65 | $6.50 | $6.55 | $6.55 | 9,535 |
| 2017-01-05 | $6.60 | $6.65 | $6.60 | $6.65 | $6.65 | 914 |
| 2017-01-04 | $6.68 | $6.70 | $6.60 | $6.60 | $6.60 | 1,744 |
| 2017-01-03 | $6.65 | $6.70 | $6.50 | $6.50 | $6.50 | 32,129 |
| 2016-12-30 | $6.50 | $6.63 | $6.50 | $6.60 | $6.60 | 22,769 |
| 2016-12-29 | $6.50 | $6.53 | $6.46 | $6.50 | $6.50 | 8,772 |
| 2016-12-28 | $6.60 | $6.60 | $6.58 | $6.60 | $6.60 | 4,283 |
| 2016-12-27 | $6.65 | $6.70 | $6.63 | $6.65 | $6.65 | 16,708 |
| 2016-12-23 | $6.60 | $6.65 | $6.60 | $6.65 | $6.65 | 10,902 |
| 2016-12-22 | $6.75 | $6.75 | $6.60 | $6.60 | $6.60 | 68,793 |
| 2016-12-21 | $6.70 | $6.90 | $6.70 | $6.75 | $6.75 | 25,012 |
| 2016-12-20 | $6.62 | $6.85 | $6.62 | $6.80 | $6.80 | 16,387 |
| 2016-12-19 | $6.75 | $6.85 | $6.65 | $6.65 | $6.65 | 3,122 |
| 2016-12-16 | $6.60 | $6.75 | $6.60 | $6.75 | $6.75 | 31,912 |
| 2016-12-15 | $6.52 | $6.80 | $6.41 | $6.70 | $6.70 | 48,146 |
| 2016-12-14 | $6.40 | $6.45 | $6.35 | $6.45 | $6.45 | 8,582 |
| 2016-12-13 | $6.20 | $6.50 | $6.20 | $6.39 | $6.39 | 236,047 |
| 2016-12-12 | $6.40 | $6.50 | $6.05 | $6.25 | $6.25 | 10,925 |
| 2016-12-09 | $6.35 | $6.45 | $6.30 | $6.35 | $6.35 | 14,346 |
| 2016-12-08 | $6.15 | $6.60 | $6.15 | $6.30 | $6.30 | 4,890 |
| 2016-12-07 | $5.95 | $6.49 | $5.94 | $6.25 | $6.25 | 38,599 |
| 2016-12-06 | $6.00 | $6.00 | $5.90 | $5.90 | $5.90 | 15,488 |
| 2016-12-05 | $6.00 | $6.05 | $5.95 | $5.95 | $5.95 | 7,213 |
| 2016-12-02 | $6.00 | $6.00 | $5.95 | $5.95 | $5.95 | 6,003 |
| 2016-12-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 101 |
| 2016-11-30 | $6.05 | $6.10 | $5.90 | $6.00 | $6.00 | 31,440 |
| 2016-11-29 | $6.17 | $6.17 | $6.05 | $6.10 | $6.10 | 41,950 |
| 2016-11-28 | $6.05 | $6.10 | $6.05 | $6.10 | $6.10 | 12,163 |
| 2016-11-25 | $6.20 | $6.20 | $6.05 | $6.05 | $6.05 | 600 |
| 2016-11-23 | $6.05 | $6.10 | $6.05 | $6.05 | $6.05 | 1,950 |
| 2016-11-22 | $6.20 | $6.20 | $6.05 | $6.05 | $6.05 | 6,690 |
| 2016-11-21 | $5.95 | $6.08 | $5.95 | $6.06 | $6.06 | 10,694 |
| 2016-11-18 | $6.00 | $6.00 | $5.80 | $5.95 | $5.95 | 20,564 |
| 2016-11-17 | $6.05 | $6.08 | $5.90 | $6.00 | $6.00 | 5,429 |
| 2016-11-16 | $5.90 | $6.10 | $5.90 | $6.00 | $6.00 | 170,699 |
| 2016-11-15 | $5.75 | $5.95 | $5.70 | $5.75 | $5.75 | 4,785 |
| 2016-11-14 | $5.85 | $6.20 | $5.73 | $5.90 | $5.90 | 25,659 |
| 2016-11-11 | $5.50 | $5.80 | $5.50 | $5.73 | $5.73 | 14,039 |
| 2016-11-10 | $5.40 | $5.55 | $5.35 | $5.50 | $5.50 | 43,383 |
| 2016-11-09 | $5.30 | $5.40 | $5.30 | $5.40 | $5.40 | 31,493 |
| 2016-11-08 | $5.25 | $5.45 | $5.20 | $5.40 | $5.40 | 8,106 |
| 2016-11-07 | $5.40 | $5.40 | $5.30 | $5.40 | $5.40 | 6,384 |
| 2016-11-04 | $5.30 | $5.35 | $5.30 | $5.30 | $5.30 | 1,890 |
| 2016-11-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 356 |
| 2016-11-02 | $5.40 | $5.40 | $5.30 | $5.31 | $5.31 | 1,432 |
| 2016-11-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2016-10-31 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 42 |
| 2016-10-28 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2016-10-27 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 750 |
| 2016-10-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 200 |
| 2016-10-25 | $5.37 | $5.44 | $5.36 | $5.40 | $5.40 | 20,280 |
| 2016-10-24 | $5.40 | $5.41 | $5.32 | $5.32 | $5.32 | 5,200 |
| 2016-10-21 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 101 |
| 2016-10-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 746 |
| 2016-10-19 | $5.40 | $5.40 | $5.34 | $5.34 | $5.34 | 2,811 |
| 2016-10-18 | $5.38 | $5.39 | $5.38 | $5.39 | $5.39 | 650 |
| 2016-10-17 | $5.40 | $5.40 | $5.37 | $5.38 | $5.38 | 2,223 |
| 2016-10-14 | $5.40 | $5.42 | $5.35 | $5.39 | $5.39 | 33,901 |
| 2016-10-13 | $5.40 | $5.41 | $5.35 | $5.35 | $5.35 | 22,724 |
| 2016-10-12 | $5.38 | $5.41 | $5.30 | $5.33 | $5.33 | 30,020 |
| 2016-10-11 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 21 |
| 2016-10-10 | $5.35 | $5.43 | $5.31 | $5.31 | $5.31 | 31,874 |
| 2016-10-07 | $5.30 | $5.34 | $5.30 | $5.33 | $5.33 | 1,727 |
| 2016-10-06 | $5.26 | $5.37 | $5.26 | $5.33 | $5.33 | 10,070 |
| 2016-10-05 | $5.33 | $5.33 | $5.25 | $5.26 | $5.26 | 3,130 |
| 2016-10-04 | $5.51 | $5.51 | $5.26 | $5.28 | $5.28 | 11,490 |
| 2016-10-03 | $5.55 | $5.56 | $5.53 | $5.53 | $5.53 | 2,006 |
| 2016-09-30 | $5.52 | $5.65 | $5.50 | $5.51 | $5.51 | 5,432 |
| 2016-09-29 | $5.53 | $5.68 | $5.50 | $5.50 | $5.50 | 12,559 |
| 2016-09-28 | $5.64 | $5.65 | $5.45 | $5.47 | $5.47 | 41,092 |
| 2016-09-27 | $5.44 | $5.69 | $5.44 | $5.57 | $5.57 | 78,542 |
| 2016-09-26 | $5.47 | $5.53 | $5.44 | $5.49 | $5.49 | 12,654 |
| 2016-09-23 | $5.52 | $5.52 | $5.46 | $5.47 | $5.47 | 3,659 |
| 2016-09-22 | $5.38 | $5.51 | $5.38 | $5.51 | $5.51 | 5,924 |
| 2016-09-21 | $5.43 | $5.59 | $5.35 | $5.36 | $5.36 | 9,033 |
| 2016-09-20 | $5.41 | $5.55 | $5.36 | $5.43 | $5.43 | 11,195 |
| 2016-09-19 | $5.70 | $5.73 | $5.54 | $5.54 | $5.54 | 25,444 |
| 2016-09-16 | $5.26 | $5.95 | $5.21 | $5.89 | $5.89 | 73,125 |
| 2016-09-15 | $5.26 | $5.33 | $5.25 | $5.26 | $5.26 | 7,115 |
| 2016-09-14 | $5.33 | $5.34 | $5.22 | $5.26 | $5.26 | 24,708 |
| 2016-09-13 | $5.19 | $5.36 | $5.18 | $5.25 | $5.25 | 16,596 |
| 2016-09-12 | $5.17 | $5.26 | $5.14 | $5.20 | $5.20 | 12,283 |
| 2016-09-09 | $5.20 | $5.22 | $5.16 | $5.17 | $5.17 | 15,711 |
| 2016-09-08 | $5.28 | $5.33 | $5.21 | $5.21 | $5.21 | 19,525 |
| 2016-09-07 | $5.27 | $5.34 | $5.27 | $5.28 | $5.28 | 8,629 |
| 2016-09-06 | $5.30 | $5.33 | $5.22 | $5.26 | $5.26 | 39,855 |
| 2016-09-02 | $5.38 | $5.41 | $5.33 | $5.33 | $5.33 | 9,709 |
| 2016-09-01 | $5.35 | $5.41 | $5.35 | $5.39 | $5.39 | 2,240 |
| 2016-08-31 | $5.30 | $5.38 | $5.30 | $5.38 | $5.38 | 2,150 |
| 2016-08-30 | $5.33 | $5.41 | $5.33 | $5.33 | $5.33 | 10,782 |
| 2016-08-29 | $5.36 | $5.40 | $5.32 | $5.39 | $5.39 | 15,290 |
| 2016-08-26 | $5.38 | $5.38 | $5.30 | $5.36 | $5.36 | 1,150 |
| 2016-08-25 | $5.38 | $5.39 | $5.30 | $5.38 | $5.38 | 1,906 |
| 2016-08-24 | $5.39 | $5.43 | $5.33 | $5.33 | $5.33 | 60,012 |
| 2016-08-23 | $5.34 | $5.39 | $5.34 | $5.36 | $5.36 | 3,373 |
| 2016-08-22 | $5.49 | $5.49 | $5.36 | $5.40 | $5.40 | 19,814 |
| 2016-08-19 | $5.39 | $5.48 | $5.35 | $5.45 | $5.45 | 23,222 |
| 2016-08-18 | $5.26 | $5.37 | $5.26 | $5.37 | $5.37 | 3,823 |
| 2016-08-17 | $5.26 | $5.39 | $5.21 | $5.34 | $5.34 | 23,074 |
| 2016-08-16 | $5.26 | $5.30 | $5.25 | $5.26 | $5.26 | 8,391 |
| 2016-08-15 | $5.25 | $5.34 | $5.23 | $5.30 | $5.30 | 58,815 |
| 2016-08-12 | $5.19 | $5.24 | $5.11 | $5.23 | $5.23 | 22,418 |
| 2016-08-11 | $5.18 | $5.24 | $5.17 | $5.23 | $5.23 | 1,537,640 |
| 2016-08-10 | $5.11 | $5.19 | $5.11 | $5.17 | $5.17 | 3,075 |
| 2016-08-09 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 880 |
| 2016-08-08 | $5.05 | $5.14 | $5.05 | $5.10 | $5.10 | 211,481 |
| 2016-08-05 | $5.05 | $5.09 | $5.05 | $5.09 | $5.09 | 1,901 |
| 2016-08-04 | $5.08 | $5.09 | $5.04 | $5.05 | $5.05 | 10,600 |
| 2016-08-03 | $5.00 | $5.06 | $4.96 | $5.05 | $5.05 | 104,438 |
| 2016-08-02 | $5.01 | $5.01 | $4.95 | $4.95 | $4.95 | 4,215 |
| 2016-08-01 | $5.05 | $5.09 | $4.99 | $4.99 | $4.99 | 11,707 |
| 2016-07-29 | $5.03 | $5.09 | $5.02 | $5.05 | $5.05 | 12,667 |
| 2016-07-28 | $5.03 | $5.03 | $5.02 | $5.02 | $5.02 | 3,353 |
| 2016-07-27 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 4,167 |
| 2016-07-26 | $5.05 | $5.09 | $5.03 | $5.08 | $5.08 | 3,082 |
| 2016-07-25 | $4.98 | $5.09 | $4.98 | $5.09 | $5.09 | 4,492 |
| 2016-07-22 | $4.98 | $5.00 | $4.95 | $5.00 | $5.00 | 9,144 |
| 2016-07-21 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 76 |
| 2016-07-20 | $4.96 | $4.96 | $4.91 | $4.92 | $4.92 | 12,000 |
| 2016-07-19 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 9,033 |
| 2016-07-18 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 7 |
| 2016-07-15 | $5.00 | $5.00 | $4.98 | $4.98 | $4.98 | 3,120 |
| 2016-07-14 | $4.97 | $5.00 | $4.97 | $4.97 | $4.97 | 3,845 |
| 2016-07-13 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 1,060 |
| 2016-07-12 | $5.00 | $5.00 | $4.97 | $4.97 | $4.97 | 2,891 |
| 2016-07-11 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 6 |
| 2016-07-08 | $5.00 | $5.03 | $5.00 | $5.03 | $5.03 | 502 |
| 2016-07-07 | $4.96 | $5.00 | $4.96 | $5.00 | $5.00 | 13,494 |
| 2016-07-06 | $5.04 | $5.06 | $4.99 | $5.00 | $5.00 | 31,958 |
| 2016-07-05 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 100 |
| 2016-07-01 | $5.06 | $5.06 | $5.04 | $5.04 | $5.04 | 2,825 |
| 2016-06-30 | $5.14 | $5.15 | $5.07 | $5.07 | $5.07 | 8,754 |
| 2016-06-29 | $5.05 | $5.13 | $5.03 | $5.08 | $5.08 | 7,026 |
| 2016-06-28 | $5.05 | $5.14 | $5.04 | $5.14 | $5.14 | 3,612 |
| 2016-06-27 | $5.09 | $5.09 | $5.00 | $5.00 | $5.00 | 1,084 |
| 2016-06-24 | $5.10 | $5.15 | $5.06 | $5.06 | $5.06 | 1,431 |
| 2016-06-23 | $5.06 | $5.18 | $5.06 | $5.15 | $5.15 | 1,536 |
| 2016-06-22 | $5.10 | $5.10 | $5.00 | $5.08 | $5.08 | 6,838 |
| 2016-06-21 | $5.23 | $5.23 | $5.06 | $5.06 | $5.06 | 1,547 |
| 2016-06-20 | $5.37 | $5.37 | $5.09 | $5.09 | $5.09 | 725 |
| 2016-06-17 | $5.29 | $5.40 | $5.29 | $5.40 | $5.40 | 29,646 |
| 2016-06-16 | $5.08 | $5.30 | $5.08 | $5.29 | $5.29 | 7,393 |
| 2016-06-15 | $5.24 | $5.25 | $5.12 | $5.24 | $5.24 | 2,440 |
| 2016-06-14 | $5.22 | $5.27 | $5.11 | $5.13 | $5.13 | 4,420 |
| 2016-06-13 | $5.25 | $5.25 | $5.06 | $5.25 | $5.25 | 8,725 |
| 2016-06-10 | $5.18 | $5.25 | $5.18 | $5.24 | $5.24 | 2,018 |
| 2016-06-09 | $5.14 | $5.20 | $5.14 | $5.19 | $5.19 | 52,618 |
| 2016-06-08 | $5.05 | $5.15 | $5.05 | $5.15 | $5.15 | 9,450 |
| 2016-06-07 | $5.10 | $5.14 | $5.05 | $5.14 | $5.14 | 12,970 |
| 2016-06-06 | $5.00 | $5.08 | $5.00 | $5.08 | $5.08 | 11,374 |
| 2016-06-03 | $5.00 | $5.04 | $4.99 | $5.04 | $5.04 | 6,272 |
| 2016-06-02 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 463 |
| 2016-06-01 | $5.02 | $5.03 | $5.02 | $5.03 | $5.03 | 285 |
| 2016-05-31 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 3 |
| 2016-05-27 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 231 |
| 2016-05-26 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 5 |
| 2016-05-25 | $5.02 | $5.02 | $5.01 | $5.01 | $5.01 | 322 |
| 2016-05-24 | $5.01 | $5.05 | $5.01 | $5.05 | $5.05 | 109 |
| 2016-05-23 | $5.02 | $5.03 | $5.02 | $5.03 | $5.03 | 750 |
| 2016-05-20 | $4.87 | $5.06 | $4.87 | $4.96 | $4.96 | 742 |
| 2016-05-19 | $5.03 | $5.04 | $4.96 | $5.04 | $5.04 | 10,679 |
| 2016-05-18 | $4.98 | $5.00 | $4.89 | $4.90 | $4.90 | 6,587 |
| 2016-05-17 | $5.01 | $5.01 | $4.87 | $4.87 | $4.87 | 3,027 |
| 2016-05-16 | $5.00 | $5.01 | $5.00 | $5.01 | $5.01 | 1,507 |
| 2016-05-13 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2016-05-12 | $5.03 | $5.03 | $5.01 | $5.01 | $5.01 | 919 |
| 2016-05-11 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 2,250 |
| 2016-05-10 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 2,460 |
| 2016-05-09 | $5.07 | $5.08 | $5.07 | $5.07 | $5.07 | 9,850 |
| 2016-05-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 3 |
| 2016-05-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2016-05-04 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 2,842 |
| 2016-05-03 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 559 |
| 2016-05-02 | $5.06 | $5.06 | $5.05 | $5.05 | $5.05 | 1,698 |
| 2016-04-29 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 112 |
| 2016-04-28 | $5.05 | $5.09 | $5.05 | $5.09 | $5.09 | 2,552 |
| 2016-04-27 | $5.05 | $5.08 | $5.05 | $5.05 | $5.05 | 13,368 |
| 2016-04-26 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 48 |
| 2016-04-25 | $5.01 | $5.05 | $5.01 | $5.05 | $5.05 | 14,991 |
| 2016-04-22 | $4.96 | $5.03 | $4.92 | $4.92 | $4.92 | 627 |
| 2016-04-21 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 56 |
| 2016-04-20 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 3,801 |
| 2016-04-19 | $4.98 | $5.01 | $4.98 | $5.01 | $5.01 | 1,479 |
| 2016-04-18 | $4.97 | $5.02 | $4.85 | $4.85 | $4.85 | 5,755 |
| 2016-04-15 | $5.05 | $5.05 | $4.93 | $4.93 | $4.93 | 4,853 |
| 2016-04-14 | $4.93 | $5.05 | $4.88 | $5.05 | $5.05 | 43,229 |
| 2016-04-13 | $4.96 | $4.96 | $4.87 | $4.87 | $4.87 | 803 |
| 2016-04-12 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 30 |
| 2016-04-11 | $4.84 | $4.96 | $4.84 | $4.96 | $4.96 | 2,588 |
| 2016-04-08 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 82 |
| 2016-04-07 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 91 |
| 2016-04-06 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 82 |
| 2016-04-05 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2016-04-04 | $4.84 | $4.85 | $4.84 | $4.84 | $4.84 | 1,341 |
| 2016-04-01 | $4.85 | $4.94 | $4.85 | $4.86 | $4.86 | 22,937 |
| 2016-03-31 | $4.91 | $4.93 | $4.82 | $4.82 | $4.82 | 6,093 |
| 2016-03-30 | $4.77 | $4.90 | $4.77 | $4.90 | $4.90 | 991 |
| 2016-03-29 | $4.98 | $4.99 | $4.83 | $4.83 | $4.83 | 1,613 |
| 2016-03-28 | $4.85 | $4.97 | $4.85 | $4.97 | $4.97 | 1,289 |
| 2016-03-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,113 |
| 2016-03-23 | $4.91 | $4.91 | $4.90 | $4.91 | $4.91 | 5,197 |
| 2016-03-22 | $4.84 | $4.95 | $4.80 | $4.95 | $4.95 | 2,373 |
| 2016-03-21 | $4.91 | $4.98 | $4.91 | $4.95 | $4.95 | 11,609 |
| 2016-03-18 | $4.83 | $5.00 | $4.83 | $5.00 | $5.00 | 77 |
| 2016-03-17 | $4.83 | $4.84 | $4.83 | $4.84 | $4.84 | 13 |
| 2016-03-16 | $4.95 | $4.95 | $4.93 | $4.95 | $4.95 | 1,022 |
| 2016-03-15 | $4.92 | $4.96 | $4.86 | $4.95 | $4.95 | 7,849 |
| 2016-03-14 | $4.95 | $4.95 | $4.87 | $4.87 | $4.87 | 3,963 |
| 2016-03-11 | $4.81 | $4.90 | $4.81 | $4.90 | $4.90 | 1,356 |
| 2016-03-10 | $4.87 | $4.90 | $4.86 | $4.90 | $4.90 | 2,975 |
| 2016-03-09 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 9 |
| 2016-03-08 | $4.89 | $4.94 | $4.80 | $4.83 | $4.83 | 23,793 |
| 2016-03-07 | $4.97 | $5.01 | $4.76 | $4.80 | $4.80 | 12,279 |
| 2016-03-04 | $4.97 | $4.97 | $4.92 | $4.92 | $4.92 | 13,611 |
| 2016-03-03 | $5.02 | $5.02 | $4.87 | $4.92 | $4.92 | 13,835 |
| 2016-03-02 | $4.89 | $4.93 | $4.89 | $4.92 | $4.92 | 109,097 |
| 2016-03-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 15 |
| 2016-02-29 | $4.94 | $4.94 | $4.80 | $4.80 | $4.80 | 772 |
| 2016-02-26 | $4.88 | $4.89 | $4.88 | $4.89 | $4.89 | 1,012 |
| 2016-02-25 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2016-02-24 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2016-02-23 | $4.80 | $4.83 | $4.80 | $4.80 | $4.80 | 13,353 |
| 2016-02-22 | $4.87 | $4.94 | $4.80 | $4.80 | $4.80 | 18,095 |
| 2016-02-19 | $4.90 | $4.98 | $4.90 | $4.92 | $4.92 | 4,280 |
| 2016-02-18 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 76 |
| 2016-02-17 | $4.88 | $5.04 | $4.88 | $4.94 | $4.94 | 5,075 |
| 2016-02-16 | $5.05 | $5.05 | $4.75 | $4.80 | $4.80 | 14,755 |
| 2016-02-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 457 |
| 2016-02-11 | $4.74 | $4.83 | $4.70 | $4.82 | $4.82 | 15,058 |
| 2016-02-10 | $4.80 | $4.80 | $4.77 | $4.80 | $4.80 | 902 |
| 2016-02-09 | $4.77 | $4.82 | $4.71 | $4.80 | $4.80 | 7,713 |
| 2016-02-08 | $4.80 | $4.82 | $4.80 | $4.80 | $4.80 | 60,251 |
| 2016-02-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 2,540 |
| 2016-02-04 | $4.92 | $4.94 | $4.81 | $4.81 | $4.81 | 2,353 |
| 2016-02-03 | $4.89 | $4.94 | $4.89 | $4.92 | $4.92 | 60,036 |
| 2016-02-02 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 103 |
| 2016-02-01 | $4.80 | $4.89 | $4.80 | $4.85 | $4.85 | 3,225 |
| 2016-01-29 | $4.78 | $4.84 | $4.70 | $4.71 | $4.71 | 9,900 |
| 2016-01-28 | $4.78 | $4.80 | $4.75 | $4.80 | $4.80 | 7,699 |
| 2016-01-27 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 61 |
| 2016-01-26 | $4.71 | $4.77 | $4.71 | $4.74 | $4.74 | 711 |
| 2016-01-25 | $4.84 | $4.84 | $4.68 | $4.68 | $4.68 | 916 |
| 2016-01-22 | $4.67 | $4.77 | $4.65 | $4.76 | $4.76 | 988 |
| 2016-01-21 | $4.68 | $4.73 | $4.65 | $4.65 | $4.65 | 702 |
| 2016-01-20 | $4.79 | $4.82 | $4.57 | $4.82 | $4.82 | 9,048 |
| 2016-01-19 | $4.75 | $4.92 | $4.71 | $4.87 | $4.87 | 18,524 |
| 2016-01-15 | $4.86 | $5.00 | $4.79 | $4.81 | $4.81 | 5,694 |
| 2016-01-14 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 81 |
| 2016-01-13 | $5.05 | $5.06 | $5.00 | $5.02 | $5.02 | 5,408 |
| 2016-01-12 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 4 |
| 2016-01-11 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 4 |
| 2016-01-08 | $5.08 | $5.09 | $5.08 | $5.09 | $5.09 | 1,400 |
| 2016-01-07 | $5.05 | $5.06 | $5.05 | $5.06 | $5.06 | 702 |
| 2016-01-06 | $5.09 | $5.09 | $5.01 | $5.05 | $5.05 | 737 |
| 2016-01-05 | $5.07 | $5.07 | $5.01 | $5.07 | $5.07 | 1,112 |
| 2016-01-04 | $5.05 | $5.08 | $5.01 | $5.06 | $5.06 | 5,918 |
| 2015-12-31 | $5.12 | $5.12 | $5.01 | $5.06 | $5.06 | 11,957 |
| 2015-12-30 | $5.12 | $5.12 | $5.00 | $5.12 | $5.12 | 4,185 |
| 2015-12-29 | $5.18 | $5.18 | $4.92 | $5.00 | $5.00 | 3,427 |
| 2015-12-28 | $5.12 | $5.17 | $5.03 | $5.04 | $5.04 | 6,968 |
| 2015-12-24 | $5.04 | $5.12 | $5.00 | $5.12 | $5.12 | 3,726 |
| 2015-12-23 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 201 |
| 2015-12-22 | $5.15 | $5.15 | $5.03 | $5.03 | $5.03 | 1,143 |
| 2015-12-21 | $5.06 | $5.10 | $5.06 | $5.10 | $5.10 | 2,604 |
| 2015-12-18 | $5.13 | $5.13 | $5.08 | $5.08 | $5.08 | 2,446 |
| 2015-12-17 | $5.04 | $5.16 | $5.04 | $5.10 | $5.10 | 8,082 |
| 2015-12-16 | $5.10 | $5.16 | $5.09 | $5.09 | $5.09 | 2,721 |
| 2015-12-15 | $5.13 | $5.14 | $5.11 | $5.14 | $5.14 | 1,619 |
| 2015-12-14 | $5.16 | $5.16 | $5.10 | $5.10 | $5.10 | 2,061 |
| 2015-12-11 | $5.20 | $5.24 | $5.13 | $5.13 | $5.13 | 2,193 |
| 2015-12-10 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 59 |
| 2015-12-09 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2015-12-08 | $5.18 | $5.20 | $5.16 | $5.20 | $5.20 | 2,450 |
| 2015-12-07 | $5.25 | $5.25 | $5.18 | $5.18 | $5.18 | 1,400 |
| 2015-12-04 | $5.27 | $5.29 | $5.27 | $5.29 | $5.29 | 3,113 |
| 2015-12-03 | $5.16 | $5.24 | $5.16 | $5.24 | $5.24 | 1,361 |
| 2015-12-02 | $5.28 | $5.28 | $5.12 | $5.23 | $5.23 | 1,439 |
| 2015-12-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2,000 |
| 2015-11-30 | $5.26 | $5.29 | $5.14 | $5.29 | $5.29 | 24,400 |
| 2015-11-27 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 101 |
| 2015-11-25 | $5.24 | $5.24 | $5.12 | $5.20 | $5.20 | 3,561 |
| 2015-11-24 | $5.20 | $5.20 | $5.17 | $5.17 | $5.17 | 8,300 |
| 2015-11-23 | $5.20 | $5.22 | $5.16 | $5.21 | $5.21 | 1,300 |
| 2015-11-20 | $5.23 | $5.26 | $5.16 | $5.16 | $5.16 | 3,741 |
| 2015-11-19 | $5.27 | $5.27 | $5.24 | $5.24 | $5.24 | 4,104 |
| 2015-11-18 | $5.34 | $5.34 | $5.26 | $5.26 | $5.26 | 2,703 |
| 2015-11-17 | $5.34 | $5.34 | $5.30 | $5.34 | $5.34 | 1,464 |
| 2015-11-16 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 710 |
| 2015-11-13 | $5.32 | $5.34 | $5.25 | $5.34 | $5.34 | 1,864 |
| 2015-11-12 | $5.29 | $5.29 | $5.27 | $5.28 | $5.28 | 2,300 |
| 2015-11-11 | $5.35 | $5.35 | $5.27 | $5.27 | $5.27 | 3,900 |
| 2015-11-10 | $5.33 | $5.39 | $5.28 | $5.30 | $5.30 | 6,376 |
| 2015-11-09 | $5.30 | $5.33 | $5.29 | $5.33 | $5.33 | 4,201 |
| 2015-11-06 | $5.27 | $5.30 | $5.27 | $5.30 | $5.30 | 2,946 |
| 2015-11-05 | $5.28 | $5.28 | $5.24 | $5.28 | $5.28 | 1,600 |
| 2015-11-04 | $5.21 | $5.24 | $5.14 | $5.24 | $5.24 | 2,949 |
| 2015-11-03 | $5.23 | $5.23 | $5.15 | $5.16 | $5.16 | 5,581 |
| 2015-11-02 | $5.23 | $5.23 | $5.16 | $5.23 | $5.23 | 784 |
| 2015-10-30 | $5.12 | $5.21 | $5.12 | $5.13 | $5.13 | 667 |
| 2015-10-29 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 143 |
| 2015-10-28 | $5.13 | $5.24 | $5.07 | $5.22 | $5.22 | 22,113 |
| 2015-10-27 | $5.22 | $5.22 | $5.14 | $5.14 | $5.14 | 1,859 |
| 2015-10-26 | $5.22 | $5.28 | $5.22 | $5.28 | $5.28 | 1,040 |
| 2015-10-23 | $5.14 | $5.23 | $5.14 | $5.23 | $5.23 | 2,138 |
| 2015-10-22 | $5.20 | $5.29 | $5.16 | $5.16 | $5.16 | 12,887 |
| 2015-10-21 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 102 |
| 2015-10-20 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 221 |
| 2015-10-19 | $5.28 | $5.29 | $5.22 | $5.25 | $5.25 | 3,630 |
| 2015-10-16 | $5.25 | $5.28 | $5.25 | $5.28 | $5.28 | 2,904 |
| 2015-10-15 | $5.25 | $5.26 | $5.25 | $5.26 | $5.26 | 2,893 |
| 2015-10-14 | $5.22 | $5.26 | $5.20 | $5.26 | $5.26 | 7,815 |
| 2015-10-13 | $5.23 | $5.24 | $5.23 | $5.24 | $5.24 | 748 |
| 2015-10-12 | $5.20 | $5.30 | $5.20 | $5.30 | $5.30 | 5,160 |
| 2015-10-09 | $5.23 | $5.24 | $5.19 | $5.21 | $5.21 | 1,600 |
| 2015-10-08 | $5.07 | $5.23 | $5.07 | $5.23 | $5.23 | 3,145 |
| 2015-10-07 | $5.21 | $5.21 | $5.13 | $5.13 | $5.13 | 1,781 |
| 2015-10-06 | $5.23 | $5.23 | $5.12 | $5.18 | $5.18 | 5,023 |
| 2015-10-05 | $5.24 | $5.24 | $5.16 | $5.22 | $5.22 | 743 |
| 2015-10-02 | $5.16 | $5.21 | $5.15 | $5.19 | $5.19 | 3,103 |
| 2015-10-01 | $5.18 | $5.23 | $5.11 | $5.23 | $5.23 | 4,313 |
| 2015-09-30 | $5.16 | $5.21 | $5.07 | $5.10 | $5.10 | 16,074 |
| 2015-09-29 | $5.25 | $5.28 | $5.11 | $5.22 | $5.22 | 16,204 |
| 2015-09-28 | $5.35 | $5.35 | $5.20 | $5.30 | $5.30 | 6,074 |
| 2015-09-25 | $5.27 | $5.34 | $5.27 | $5.34 | $5.34 | 7,581 |
| 2015-09-24 | $5.05 | $5.19 | $5.05 | $5.17 | $5.17 | 4,570 |
| 2015-09-23 | $5.15 | $5.15 | $5.07 | $5.07 | $5.07 | 350 |
| 2015-09-22 | $5.09 | $5.24 | $5.07 | $5.17 | $5.17 | 5,766 |
| 2015-09-21 | $5.14 | $5.14 | $5.00 | $5.00 | $5.00 | 2,404 |
| 2015-09-18 | $5.30 | $5.34 | $5.01 | $5.01 | $5.01 | 53,851 |
| 2015-09-17 | $5.15 | $5.40 | $5.07 | $5.18 | $5.18 | 17,547 |
| 2015-09-16 | $5.35 | $5.40 | $5.29 | $5.40 | $5.40 | 15,037 |
| 2015-09-15 | $5.35 | $5.39 | $5.33 | $5.34 | $5.34 | 16,050 |
| 2015-09-14 | $5.31 | $5.34 | $5.00 | $5.34 | $5.34 | 193,149 |
| 2015-09-11 | $5.23 | $5.25 | $5.14 | $5.25 | $5.25 | 3,921 |
| 2015-09-10 | $5.18 | $5.24 | $4.99 | $5.24 | $5.24 | 3,371 |
| 2015-09-09 | $5.19 | $5.19 | $4.99 | $5.17 | $5.17 | 6,765 |
| 2015-09-08 | $5.03 | $5.19 | $5.03 | $5.14 | $5.14 | 22,837 |
| 2015-09-04 | $4.95 | $4.99 | $4.95 | $4.99 | $4.99 | 835 |
| 2015-09-03 | $4.97 | $5.03 | $4.95 | $4.95 | $4.95 | 1,616 |
| 2015-09-02 | $4.96 | $5.06 | $4.95 | $4.96 | $4.96 | 3,482 |
| 2015-09-01 | $4.89 | $5.06 | $4.89 | $5.06 | $5.06 | 3,176 |
| 2015-08-31 | $4.85 | $5.03 | $4.85 | $5.02 | $5.02 | 6,600 |
| 2015-08-28 | $4.85 | $5.02 | $4.85 | $4.88 | $4.88 | 9,523 |
| 2015-08-27 | $5.02 | $5.03 | $4.86 | $4.87 | $4.87 | 1,900 |
| 2015-08-26 | $4.90 | $5.00 | $4.90 | $4.91 | $4.91 | 2,075 |
| 2015-08-25 | $4.79 | $5.05 | $4.79 | $4.92 | $4.92 | 2,900 |
| 2015-08-24 | $5.02 | $5.02 | $4.88 | $5.00 | $5.00 | 1,200 |
| 2015-08-21 | $5.09 | $5.09 | $5.02 | $5.02 | $5.02 | 828 |
| 2015-08-20 | $5.04 | $5.07 | $5.04 | $5.07 | $5.07 | 900 |
| 2015-08-19 | $5.00 | $5.04 | $5.00 | $5.04 | $5.04 | 810 |
| 2015-08-18 | $5.05 | $5.10 | $5.00 | $5.00 | $5.00 | 64,536 |
| 2015-08-17 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 391 |
| 2015-08-14 | $5.07 | $5.11 | $5.07 | $5.11 | $5.11 | 5,978 |
| 2015-08-13 | $5.06 | $5.08 | $5.05 | $5.08 | $5.08 | 3,116 |
| 2015-08-12 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 100 |
| 2015-08-11 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 102 |
| 2015-08-10 | $5.05 | $5.06 | $5.05 | $5.05 | $5.05 | 10,385 |
| 2015-08-07 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 4,671 |
| 2015-08-06 | $5.07 | $5.07 | $5.03 | $5.05 | $5.05 | 10,400 |
| 2015-08-05 | $5.02 | $5.05 | $5.02 | $5.05 | $5.05 | 8,145 |
| 2015-08-04 | $5.05 | $5.05 | $5.02 | $5.04 | $5.04 | 21,475 |
| 2015-08-03 | $5.00 | $5.01 | $4.99 | $5.00 | $5.00 | 100,703 |
| 2015-07-31 | $4.99 | $5.00 | $4.99 | $4.99 | $4.99 | 1,700 |
| 2015-07-30 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 127 |
| 2015-07-29 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2015-07-28 | $5.00 | $5.00 | $4.98 | $4.98 | $4.98 | 11,763 |
| 2015-07-27 | $5.00 | $5.00 | $4.96 | $5.00 | $5.00 | 14,923 |
| 2015-07-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 83 |
| 2015-07-23 | $5.00 | $5.00 | $4.96 | $5.00 | $5.00 | 17,438 |
| 2015-07-22 | $5.00 | $5.00 | $4.94 | $4.99 | $4.99 | 15,100 |
| 2015-07-21 | $4.89 | $4.99 | $4.89 | $4.95 | $4.95 | 6,465 |
| 2015-07-20 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2015-07-17 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2015-07-16 | $4.95 | $5.01 | $4.95 | $4.96 | $4.96 | 32,957 |
| 2015-07-15 | $5.00 | $5.00 | $4.95 | $4.95 | $4.95 | 20,984 |
Bay Bancorp Inc (BYBK) News Headlines
Recent Bay Bancorp Inc (BYBK) News
Similar Companies to Bay Bancorp Inc (BYBK) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |